Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.74 -0.07 (-0.47%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.456 3.456 3.428 3.432 129,757 -0.01(-0.40%)
Nov 29, 2016 3.423 3.460 3.405 3.446 306,063 +0.02(+0.67%)
Nov 28, 2016 3.442 3.456 3.382 3.423 336,425 -0.01(-0.40%)
Nov 25, 2016 3.368 3.456 3.368 3.437 96,085 +0.07(+2.05%)
Nov 23, 2016 3.368 3.368 3.368 0 -0.08(-2.27%)
Nov 22, 2016 3.446 3.456 3.428 3.446 132,282 +0.03(+0.81%)
Nov 21, 2016 3.409 3.437 3.409 3.419 100,830 +0.00(+0.14%)
Nov 18, 2016 3.442 3.442 3.391 3.414 165,496 -0.02(-0.54%)
Nov 17, 2016 3.446 3.456 3.409 3.432 156,348 +0.00(+0.13%)
Nov 16, 2016 3.383 3.497 3.383 3.428 510,421 -0.02(-0.65%)
Nov 15, 2016 3.392 3.554 3.360 3.450 445,080 +0.07(+2.14%)
Nov 14, 2016 3.302 3.378 3.284 3.378 307,787 +0.09(+2.88%)
Nov 11, 2016 3.247 3.302 3.243 3.284 714,815 +0.02(+0.69%)
Nov 10, 2016 3.288 3.293 3.247 3.261 245,714 -0.03(-0.82%)
Nov 09, 2016 3.315 3.315 3.247 3.288 195,907 +0.02(+0.69%)
Nov 08, 2016 3.279 3.288 3.265 3.265 124,706 -0.01(-0.41%)
Nov 07, 2016 3.297 3.320 3.256 3.279 193,177 +0.02(+0.69%)
Nov 04, 2016 3.297 3.302 3.252 3.256 171,006 +0.00(+0.00%)
Nov 03, 2016 3.288 3.288 3.252 3.256 119,216 -0.02(-0.55%)
Nov 02, 2016 3.306 3.306 3.252 3.275 120,473 -0.02(-0.55%)
Nov 01, 2016 3.302 3.333 3.247 3.293 157,258 -0.01(-0.41%)
Oct 31, 2016 3.315 3.324 3.288 3.306 89,613 +0.01(+0.27%)
Oct 28, 2016 3.302 3.329 3.293 3.297 69,429 -0.01(-0.41%)
Oct 27, 2016 3.315 3.374 3.279 3.311 367,552 -0.02(-0.54%)
Oct 26, 2016 3.329 3.338 3.311 3.329 141,068 -0.02(-0.54%)
Oct 25, 2016 3.342 3.378 3.342 3.347 181,533 +0.00(+0.13%)
Oct 24, 2016 3.329 3.381 3.302 3.342 306,940 -0.05(-1.46%)
Oct 21, 2016 3.265 3.419 3.265 3.392 678,297 +0.11(+3.30%)
Oct 20, 2016 3.297 3.316 3.250 3.284 203,959 -0.01(-0.41%)
Oct 19, 2016 3.302 3.338 3.288 3.297 88,101 -0.01(-0.41%)
Oct 18, 2016 3.315 3.331 3.297 3.311 117,587 -0.01(-0.27%)
Oct 17, 2016 3.306 3.347 3.297 3.320 99,927 +0.00(+0.00%)
Oct 14, 2016 3.347 3.347 3.285 3.320 132,727 -0.01(-0.27%)
Oct 13, 2016 3.320 3.342 3.301 3.329 157,896 +0.02(+0.54%)
Oct 12, 2016 3.333 3.369 3.302 3.311 196,297 +0.00(+0.00%)
Oct 11, 2016 3.342 3.342 3.293 3.311 137,791 -0.02(-0.68%)
Oct 10, 2016 3.315 3.351 3.290 3.333 147,385 +0.02(+0.54%)
Oct 07, 2016 3.279 3.342 3.247 3.315 320,928 +0.06(+1.94%)
Oct 06, 2016 3.234 3.279 3.180 3.252 219,304 +0.03(+0.84%)
Oct 05, 2016 3.315 3.315 3.216 3.225 633,983 -0.07(-2.05%)
Oct 04, 2016 3.320 3.320 3.279 3.293 325,056 -0.01(-0.27%)
Oct 03, 2016 3.306 3.353 3.293 3.302 250,115 -0.05(-1.35%)
Sep 30, 2016 3.419 3.419 3.279 3.347 1,117,034 -0.09(-2.62%)
Sep 29, 2016 3.464 3.464 3.410 3.437 76,597 -0.02(-0.52%)
Sep 28, 2016 3.396 3.464 3.396 3.455 166,071 +0.03(+0.92%)
Sep 27, 2016 3.360 3.428 3.360 3.423 176,256 +0.06(+1.74%)
Sep 26, 2016 3.383 3.441 3.365 3.365 208,535 -0.07(-1.97%)
Sep 23, 2016 3.392 3.446 3.387 3.432 243,626 +0.00(+0.13%)
Sep 22, 2016 3.383 3.455 3.383 3.428 158,814 +0.03(+0.80%)
Sep 21, 2016 3.396 3.419 3.329 3.401 223,995 +0.01(+0.40%)
Sep 20, 2016 3.405 3.423 3.369 3.387 82,601 -0.00(-0.13%)
Sep 19, 2016 3.338 3.414 3.338 3.392 189,027 +0.06(+1.90%)
Sep 16, 2016 3.383 3.383 3.329 3.329 477,015 -0.06(-1.86%)
Sep 15, 2016 3.428 3.428 3.369 3.392 92,538 -0.03(-0.79%)
Sep 14, 2016 3.329 3.441 3.329 3.419 271,725 +0.10(+2.99%)
Sep 13, 2016 3.432 3.437 3.315 3.320 220,958 -0.11(-3.29%)
Sep 12, 2016 3.401 3.450 3.365 3.432 240,169 +0.03(+0.79%)
Sep 09, 2016 3.559 3.559 3.405 3.405 403,822 -0.16(-4.43%)
Sep 08, 2016 3.577 3.590 3.563 3.563 181,223 -0.01(-0.25%)
Sep 07, 2016 3.595 3.604 3.554 3.572 324,482 -0.02(-0.50%)
Sep 06, 2016 3.532 3.604 3.518 3.590 352,147 +0.08(+2.18%)
Sep 02, 2016 3.482 3.514 3.514 3.514 225,924 +0.03(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.